TAKE AND GIVE. NEEDS Co., Ltd.(4331) Historical

52 Week High Aug 13, 2025

972 JPY

52 Week Low Mar 9, 2026

692 JPY

Yearly High Jan 9, 2025

1,040 JPY

Yearly Low Mar 9, 2026

692 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	705	708	702	704	-3	-0.42%	37,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	704	-2.90%	707	385,400	ー	ー	ー
Mar 6, 2026	725	-3.07%	727	391,700	1,300	807,400	621.08
Feb 27, 2026	748	+4.91%	729	317,900	2,000	797,500	398.75
Feb 20, 2026	713	-11.32%	730	784,600	1,000	839,800	839.80
Feb 13, 2026	804	+1.39%	812	333,000	1,200	824,600	687.17
Feb 6, 2026	793	-0.25%	793	475,500	1,000	863,700	863.70
Jan 30, 2026	795	-3.64%	806	286,500	1,000	1,032,200	1,032.20
Jan 23, 2026	825	-0.24%	815	220,500	1,100	994,200	903.82
Jan 16, 2026	827	+3.12%	809	229,500	1,100	993,300	903.00
Jan 9, 2026	802	+3.22%	798	416,300	2,000	973,000	486.50
Dec 30, 2025	777	-2.39%	779	94,400	ー	ー	ー
Dec 26, 2025	796	+2.71%	789	468,600	8,000	953,100	119.14
Dec 19, 2025	775	+1.44%	764	273,200	1,000	976,500	976.50
Dec 12, 2025	764	+0.26%	765	200,800	5,300	1,026,700	193.72
Dec 5, 2025	762	-2.31%	769	253,500	1,000	997,100	997.10
Nov 28, 2025	780	-0.38%	779	148,900	1,400	946,300	675.93
Nov 21, 2025	783	-0.51%	774	345,500	1,400	956,600	683.29
Nov 14, 2025	787	-3.55%	789	428,400	1,000	966,600	966.60
Nov 7, 2025	816	-0.85%	808	226,400	1,000	901,500	901.50
Oct 31, 2025	823	-0.36%	828	209,800	1,000	791,900	791.90